Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1986-11-25 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2002
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2002-12-31 | $3.82 | $4.96 | 10,200 |
| 2002-12-30 | $3.75 | $4.87 | 49,100 |
| 2002-12-27 | $3.89 | $5.05 | 4,800 |
| 2002-12-26 | $3.90 | $5.07 | 2,600 |
| 2002-12-24 | $4.01 | $5.21 | 6,600 |
| 2002-12-23 | $3.94 | $5.12 | 6,800 |
| 2002-12-20 | $4.09 | $5.31 | 8,400 |
| 2002-12-19 | $4.09 | $5.31 | 52,300 |
| 2002-12-18 | $4.20 | $5.46 | 52,400 |
| 2002-12-17 | $4.35 | $5.65 | 9,400 |
| 2002-12-16 | $4.50 | $5.85 | 41,600 |
| 2002-12-13 | $4.33 | $5.62 | 41,400 |
| 2002-12-12 | $4.35 | $5.65 | 122,100 |
| 2002-12-11 | $3.79 | $4.92 | 57,400 |
| 2002-12-10 | $3.90 | $5.07 | 12,400 |
| 2002-12-09 | $3.99 | $5.18 | 5,600 |
| 2002-12-06 | $3.98 | $5.17 | 14,500 |
| 2002-12-05 | $3.96 | $5.14 | 16,100 |
| 2002-12-04 | $3.99 | $5.18 | 10,900 |
| 2002-12-03 | $3.99 | $5.18 | 11,100 |
| 2002-12-02 | $4.04 | $5.25 | 16,900 |
| 2002-11-29 | $4.05 | $5.26 | 2,500 |
| 2002-11-27 | $4.05 | $5.26 | 15,300 |
| 2002-11-26 | $4.12 | $5.35 | 7,200 |
| 2002-11-25 | $4.23 | $5.49 | 3,300 |
| 2002-11-22 | $4.44 | $5.77 | 13,900 |
| 2002-11-21 | $4.50 | $5.85 | 42,400 |
| 2002-11-20 | $4.50 | $5.85 | 73,700 |
| 2002-11-19 | $4.19 | $5.44 | 18,700 |
| 2002-11-18 | $4.10 | $5.33 | 52,800 |
| 2002-11-15 | $3.90 | $5.07 | 88,400 |
| 2002-11-14 | $3.68 | $4.78 | 63,300 |
| 2002-11-13 | $3.68 | $4.78 | 1,500 |
| 2002-11-12 | $3.64 | $4.73 | 26,100 |
| 2002-11-11 | $3.70 | $4.81 | 25,700 |
| 2002-11-08 | $3.41 | $4.43 | 3,300 |
| 2002-11-07 | $3.43 | $4.46 | 800 |
| 2002-11-06 | $3.43 | $4.46 | 1,800 |
| 2002-11-05 | $3.41 | $4.43 | 1,400 |
| 2002-11-04 | $3.27 | $4.25 | 11,500 |
| 2002-11-01 | $3.50 | $4.55 | 9,100 |
| 2002-10-31 | $3.49 | $4.53 | 400 |
| 2002-10-30 | $3.49 | $4.53 | 4,200 |
| 2002-10-29 | $3.60 | $4.68 | 9,100 |
| 2002-10-28 | $3.70 | $4.81 | 13,400 |
| 2002-10-25 | $3.60 | $4.68 | 5,300 |
| 2002-10-24 | $3.52 | $4.57 | 6,600 |
| 2002-10-23 | $3.49 | $4.53 | 11,300 |
| 2002-10-22 | $3.19 | $4.14 | 9,400 |
| 2002-10-21 | $3.20 | $4.16 | 7,300 |
| 2002-10-18 | $3.27 | $4.25 | 600 |
| 2002-10-17 | $3.12 | $4.05 | 3,000 |
| 2002-10-16 | $3.33 | $4.33 | 1,700 |
| 2002-10-15 | $3.23 | $4.20 | 3,900 |
| 2002-10-14 | $3.45 | $4.48 | 3,600 |
| 2002-10-11 | $3.50 | $4.55 | 4,800 |
| 2002-10-10 | $3.19 | $4.14 | 1,600 |
| 2002-10-09 | $3.23 | $4.20 | 1,200 |
| 2002-10-08 | $3.25 | $4.22 | 5,900 |
| 2002-10-07 | $3.33 | $4.33 | 600 |
| 2002-10-04 | $3.35 | $4.35 | 4,700 |
| 2002-10-03 | $3.49 | $4.53 | 3,400 |
| 2002-10-02 | $3.49 | $4.53 | 3,000 |
| 2002-10-01 | $3.46 | $4.49 | 21,100 |
| 2002-09-30 | $3.49 | $4.53 | 5,800 |
| 2002-09-27 | $3.39 | $4.40 | 10,400 |
| 2002-09-26 | $3.52 | $4.57 | 19,200 |
| 2002-09-25 | $3.25 | $4.22 | 12,000 |
| 2002-09-24 | $3.05 | $3.96 | 16,400 |
| 2002-09-23 | $3.00 | $3.90 | 3,500 |
| 2002-09-20 | $3.10 | $4.03 | 11,600 |
| 2002-09-19 | $3.35 | $4.35 | 11,600 |
| 2002-09-18 | $3.47 | $4.51 | 48,000 |
| 2002-09-17 | $3.68 | $4.78 | 64,200 |
| 2002-09-16 | $3.78 | $4.91 | 62,000 |
| 2002-09-13 | $3.79 | $4.92 | 67,600 |
| 2002-09-12 | $3.60 | $4.68 | 8,500 |
| 2002-09-11 | $3.84 | $4.99 | 2,100 |
| 2002-09-10 | $3.70 | $4.81 | 18,100 |
| 2002-09-09 | $3.67 | $4.77 | 78,500 |
| 2002-09-06 | $3.76 | $4.88 | 81,300 |
| 2002-09-05 | $4.05 | $5.26 | 38,400 |
| 2002-09-04 | $4.83 | $6.27 | 19,200 |
| 2002-09-03 | $4.80 | $6.24 | 4,000 |
| 2002-08-30 | $5.00 | $6.49 | 31,900 |
| 2002-08-29 | $4.85 | $6.30 | 84,500 |
| 2002-08-28 | $5.05 | $6.56 | 20,500 |
| 2002-08-27 | $4.90 | $6.36 | 1,400 |
| 2002-08-26 | $5.00 | $6.49 | 7,200 |
| 2002-08-23 | $5.07 | $6.59 | 49,400 |
| 2002-08-22 | $5.00 | $6.49 | 7,100 |
| 2002-08-21 | $5.00 | $6.49 | 3,500 |
| 2002-08-20 | $5.00 | $6.49 | 4,200 |
| 2002-08-19 | $4.90 | $6.36 | 700 |
| 2002-08-16 | $5.00 | $6.49 | 10,500 |
| 2002-08-15 | $5.00 | $6.49 | 8,900 |
| 2002-08-14 | $4.74 | $6.16 | 22,400 |
| 2002-08-13 | $4.80 | $6.24 | 5,500 |
| 2002-08-12 | $4.78 | $6.21 | 4,300 |
| 2002-08-09 | $4.73 | $6.14 | 2,100 |
| 2002-08-08 | $4.70 | $6.11 | 1,000 |
| 2002-08-07 | $4.70 | $6.11 | 4,600 |
| 2002-08-06 | $4.78 | $6.21 | 19,900 |
| 2002-08-05 | $4.80 | $6.24 | 2,000 |
| 2002-08-02 | $4.85 | $6.30 | 2,900 |
| 2002-08-01 | $4.85 | $6.30 | 19,300 |
| 2002-07-31 | $5.01 | $6.51 | 25,400 |
| 2002-07-30 | $4.47 | $5.81 | 5,200 |
| 2002-07-29 | $4.25 | $5.52 | 15,800 |
| 2002-07-26 | $3.69 | $4.79 | 3,300 |
| 2002-07-25 | $3.69 | $4.79 | 7,500 |
| 2002-07-24 | $3.75 | $4.87 | 15,600 |
| 2002-07-23 | $3.70 | $4.81 | 42,700 |
| 2002-07-22 | $3.60 | $4.68 | 64,900 |
| 2002-07-19 | $4.19 | $5.44 | 24,100 |
| 2002-07-18 | $4.15 | $5.39 | 44,600 |
| 2002-07-17 | $4.00 | $5.20 | 90,000 |
| 2002-07-16 | $5.00 | $6.49 | 80,200 |
| 2002-07-15 | $5.50 | $7.14 | 24,200 |
| 2002-07-12 | $5.68 | $7.38 | 12,900 |
| 2002-07-11 | $5.70 | $7.40 | 14,400 |
| 2002-07-10 | $5.82 | $7.56 | 20,000 |
| 2002-07-09 | $5.82 | $7.56 | 7,000 |
| 2002-07-08 | $5.80 | $7.53 | 33,900 |
| 2002-07-05 | $5.45 | $7.08 | 4,000 |
| 2002-07-03 | $5.50 | $7.14 | 5,900 |
| 2002-07-02 | $5.50 | $7.14 | 17,500 |
| 2002-07-01 | $6.00 | $7.79 | 31,000 |
| 2002-06-28 | $6.20 | $8.05 | 23,500 |
| 2002-06-27 | $5.55 | $7.21 | 6,500 |
| 2002-06-26 | $5.70 | $7.40 | 14,100 |
| 2002-06-25 | $5.85 | $7.60 | 16,100 |
| 2002-06-24 | $5.69 | $7.39 | 52,200 |
| 2002-06-21 | $5.19 | $6.74 | 14,100 |
| 2002-06-20 | $5.21 | $6.77 | 5,100 |
| 2002-06-19 | $5.29 | $6.87 | 18,100 |
| 2002-06-18 | $5.35 | $6.95 | 2,300 |
| 2002-06-17 | $5.36 | $6.96 | 57,700 |
| 2002-06-14 | $5.46 | $7.09 | 10,400 |
| 2002-06-13 | $5.33 | $6.92 | 17,000 |
| 2002-06-12 | $5.49 | $7.13 | 5,100 |
| 2002-06-11 | $5.45 | $7.08 | 30,400 |
| 2002-06-10 | $5.45 | $7.08 | 76,900 |
| 2002-06-07 | $5.68 | $7.38 | 45,500 |
| 2002-06-06 | $6.36 | $8.26 | 19,000 |
| 2002-06-05 | $6.40 | $8.31 | 97,500 |
| 2002-06-04 | $5.83 | $7.57 | 55,700 |
| 2002-06-03 | $5.97 | $7.75 | 244,900 |
| 2002-05-31 | $6.77 | $8.79 | 28,400 |
| 2002-05-30 | $6.89 | $8.95 | 13,700 |
| 2002-05-29 | $6.94 | $9.01 | 21,600 |
| 2002-05-28 | $6.85 | $8.90 | 20,900 |
| 2002-05-24 | $6.97 | $9.05 | 24,400 |
| 2002-05-23 | $6.75 | $8.77 | 62,700 |
| 2002-05-22 | $7.00 | $9.09 | 69,800 |
| 2002-05-21 | $7.19 | $9.34 | 21,000 |
| 2002-05-20 | $7.10 | $9.22 | 32,100 |
| 2002-05-17 | $7.07 | $9.18 | 122,400 |
| 2002-05-16 | $7.01 | $9.11 | 35,400 |
| 2002-05-15 | $6.79 | $8.82 | 40,700 |
| 2002-05-14 | $6.70 | $8.70 | 18,300 |
| 2002-05-13 | $7.00 | $9.09 | 30,300 |
| 2002-05-10 | $7.05 | $9.16 | 41,800 |
| 2002-05-09 | $7.15 | $9.29 | 44,500 |
| 2002-05-08 | $7.10 | $9.22 | 36,300 |
| 2002-05-07 | $7.07 | $9.18 | 67,400 |
| 2002-05-06 | $7.15 | $9.29 | 303,700 |
| 2002-05-03 | $6.80 | $8.83 | 170,000 |
| 2002-05-02 | $7.00 | $9.09 | 92,700 |
| 2002-05-01 | $6.98 | $9.07 | 69,100 |
| 2002-04-30 | $6.93 | $9.00 | 134,300 |
| 2002-04-29 | $7.15 | $9.29 | 346,900 |
| 2002-04-26 | $6.60 | $8.57 | 121,900 |
| 2002-04-25 | $6.25 | $8.12 | 29,500 |
| 2002-04-24 | $6.25 | $8.12 | 253,500 |
| 2002-04-23 | $6.00 | $7.79 | 278,200 |
| 2002-04-22 | $5.54 | $7.20 | 212,700 |
| 2002-04-19 | $4.97 | $6.46 | 19,400 |
| 2002-04-18 | $4.94 | $6.42 | 31,000 |
| 2002-04-17 | $4.90 | $6.36 | 15,500 |
| 2002-04-16 | $4.90 | $6.36 | 29,600 |
| 2002-04-15 | $4.90 | $6.36 | 300 |
| 2002-04-12 | $4.85 | $6.30 | 5,600 |
| 2002-04-11 | $4.91 | $6.38 | 1,000 |
| 2002-04-10 | $4.95 | $6.43 | 49,700 |
| 2002-04-09 | $4.60 | $5.98 | 4,000 |
| 2002-04-08 | $4.66 | $6.05 | 8,800 |
| 2002-04-05 | $4.68 | $6.08 | 7,100 |
| 2002-04-04 | $4.70 | $6.11 | 6,200 |
| 2002-04-03 | $4.69 | $6.09 | 9,000 |
| 2002-04-02 | $4.70 | $6.11 | 20,400 |
| 2002-04-01 | $4.75 | $6.17 | 6,000 |
| 2002-03-28 | $4.80 | $6.24 | 56,500 |
| 2002-03-27 | $4.75 | $6.17 | 16,200 |
| 2002-03-26 | $4.60 | $5.98 | 11,100 |
| 2002-03-25 | $4.47 | $5.81 | 14,400 |
| 2002-03-22 | $4.51 | $5.86 | 15,700 |
| 2002-03-21 | $4.39 | $5.70 | 57,100 |
| 2002-03-20 | $4.65 | $6.04 | 20,000 |
| 2002-03-19 | $4.65 | $6.04 | 13,700 |
| 2002-03-18 | $4.59 | $5.96 | 31,200 |
| 2002-03-15 | $4.53 | $5.88 | 24,000 |
| 2002-03-14 | $4.50 | $5.85 | 12,500 |
| 2002-03-13 | $4.50 | $5.85 | 3,100 |
| 2002-03-12 | $4.55 | $5.91 | 11,400 |
| 2002-03-11 | $4.50 | $5.85 | 27,100 |
| 2002-03-08 | $4.45 | $5.78 | 16,200 |
| 2002-03-07 | $4.50 | $5.85 | 10,000 |
| 2002-03-06 | $4.50 | $5.85 | 4,100 |
| 2002-03-05 | $4.55 | $5.91 | 20,400 |
| 2002-03-04 | $4.50 | $5.85 | 18,400 |
| 2002-03-01 | $4.52 | $5.87 | 65,800 |
| 2002-02-28 | $4.49 | $5.83 | 1,100 |
| 2002-02-27 | $4.49 | $5.83 | 16,000 |
| 2002-02-26 | $4.30 | $5.59 | 500 |
| 2002-02-25 | $4.15 | $5.39 | 7,400 |
| 2002-02-22 | $4.37 | $5.68 | 23,700 |
| 2002-02-21 | $4.49 | $5.83 | 1,800 |
| 2002-02-20 | $4.60 | $5.98 | 3,300 |
| 2002-02-19 | $4.70 | $6.11 | 4,700 |
| 2002-02-15 | $4.70 | $6.11 | 0 |
| 2002-02-14 | $4.70 | $6.11 | 1,600 |
| 2002-02-13 | $4.71 | $6.12 | 4,000 |
| 2002-02-12 | $4.75 | $6.17 | 35,100 |
| 2002-02-11 | $4.49 | $5.83 | 4,000 |
| 2002-02-08 | $4.50 | $5.85 | 13,200 |
| 2002-02-07 | $4.50 | $5.85 | 7,200 |
| 2002-02-06 | $4.50 | $5.85 | 8,100 |
| 2002-02-05 | $4.60 | $5.98 | 14,300 |
| 2002-02-04 | $4.65 | $6.04 | 7,500 |
| 2002-02-01 | $4.65 | $6.04 | 500 |
| 2002-01-31 | $4.64 | $6.03 | 26,400 |
| 2002-01-30 | $4.62 | $6.00 | 4,900 |
| 2002-01-29 | $4.60 | $5.98 | 6,500 |
| 2002-01-28 | $4.65 | $6.04 | 4,400 |
| 2002-01-25 | $4.68 | $6.08 | 400 |
| 2002-01-24 | $4.68 | $6.08 | 5,100 |
| 2002-01-23 | $4.51 | $5.86 | 3,700 |
| 2002-01-22 | $4.49 | $5.83 | 8,000 |
| 2002-01-18 | $4.55 | $5.91 | 13,400 |
| 2002-01-17 | $4.55 | $5.91 | 6,900 |
| 2002-01-16 | $4.59 | $5.96 | 3,200 |
| 2002-01-15 | $4.67 | $6.07 | 13,100 |
| 2002-01-14 | $4.60 | $5.98 | 200 |
| 2002-01-11 | $4.64 | $6.03 | 3,400 |
| 2002-01-10 | $4.65 | $6.04 | 6,700 |
| 2002-01-09 | $4.58 | $5.95 | 1,300 |
| 2002-01-08 | $4.55 | $5.91 | 4,400 |
| 2002-01-07 | $4.44 | $5.77 | 9,100 |
| 2002-01-04 | $4.57 | $5.94 | 7,400 |
| 2002-01-03 | $4.50 | $5.85 | 41,100 |
| 2002-01-02 | $4.65 | $6.04 | 2,500 |